Fidelity Advisor Mega Cap Stock I (FTRIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.95
-0.03 (-0.10%)
Oct 31, 2025, 4:00 PM EDT
FTRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -1.37% |
| Oct 29, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0.16% |
| Oct 28, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.32% |
| Oct 27, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 1.23% |
| Oct 24, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.75% |
| Oct 23, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.82% |
| Oct 22, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.33% |
| Oct 21, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.26% |
| Oct 20, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.96% |
| Oct 17, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.43% |
| Oct 16, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.63% |
| Oct 15, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.36% |
| Oct 14, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| Oct 13, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 1.89% |
| Oct 10, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -2.66% |
| Oct 9, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -0.36% |
| Oct 8, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.56% |
| Oct 7, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -0.20% |
| Oct 6, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.40% |
| Oct 3, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.10% |
| Oct 2, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.13% |
| Oct 1, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.10% |
| Sep 30, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.36% |
| Sep 29, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.03% |
| Sep 26, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.50% |
| Sep 25, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.50% |
| Sep 24, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -0.36% |
| Sep 23, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.23% |
| Sep 22, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.30% |
| Sep 19, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.36% |
| Sep 18, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.63% |
| Sep 17, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.20% |
| Sep 16, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.03% |
| Sep 15, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.50% |
| Sep 12, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.07% |
| Sep 11, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.23% |
| Sep 10, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.71% |
| Sep 9, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.61% |
| Sep 8, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.31% |
| Sep 5, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -0.68% |
| Sep 4, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.75% |
| Sep 3, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.27% |
| Sep 2, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.71% |
| Aug 29, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.61% |
| Aug 28, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.34% |
| Aug 27, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.27% |
| Aug 26, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.68% |
| Aug 25, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -0.24% |
| Aug 22, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 1.45% |
| Aug 21, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -0.14% |